KWSE:EQUIPMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.53	0.54	0.52	0.53	0.53	-1.68%	182,661
Jan 7, 2026	0.54	0.54	0.52	0.54	0.54	-0.93%	165,303
Jan 6, 2026	0.54	0.55	0.53	0.54	0.54	2.47%	126,978
Jan 5, 2026	0.55	0.55	0.52	0.53	0.53	-3.13%	362,589
Jan 4, 2026	0.56	0.57	0.53	0.54	0.54	-1.45%	459,354
Dec 31, 2025	0.56	0.58	0.55	0.55	0.55	0.36%	796,838
Dec 30, 2025	0.61	0.61	0.52	0.55	0.55	-9.09%	1,296,449
Dec 29, 2025	0.61	0.66	0.60	0.61	0.61	0.50%	632,220
Dec 28, 2025	0.62	0.62	0.60	0.60	0.60	-3.06%	595,190
Dec 25, 2025	0.65	0.65	0.62	0.62	0.62	-0.96%	469,340
Dec 24, 2025	0.67	0.67	0.61	0.63	0.63	2.62%	1,225,220
Dec 23, 2025	0.62	0.62	0.61	0.61	0.61	0.16%	240,252
Dec 22, 2025	0.64	0.65	0.60	0.61	0.61	-3.94%	1,129,240
Dec 21, 2025	0.59	0.67	0.59	0.64	0.64	7.99%	2,013,337
Dec 18, 2025	0.54	0.59	0.52	0.59	0.59	9.91%	1,440,803
Dec 17, 2025	0.54	0.54	0.52	0.54	0.54	1.52%	228,159
Dec 16, 2025	0.55	0.55	0.52	0.53	0.53	-2.23%	175,536
Dec 15, 2025	0.53	0.58	0.52	0.54	0.54	2.28%	244,129
Dec 14, 2025	0.53	0.54	0.52	0.53	0.53	1.35%	184,873
Dec 11, 2025	0.54	0.54	0.52	0.52	0.52	-1.52%	302,430
Dec 10, 2025	0.54	0.54	0.53	0.53	0.53	-2.22%	176,987
Dec 9, 2025	0.54	0.55	0.53	0.54	0.54	-	432,926
Dec 8, 2025	0.55	0.55	0.53	0.54	0.54	-1.46%	362,046
Dec 7, 2025	0.54	0.57	0.54	0.55	0.55	2.24%	1,454,805
Dec 4, 2025	0.55	0.55	0.53	0.54	0.54	-2.55%	1,060,434
Dec 3, 2025	0.57	0.57	0.54	0.55	0.55	-2.83%	1,719,115
Dec 2, 2025	0.58	0.59	0.53	0.57	0.57	4.81%	2,211,909
Dec 1, 2025	0.45	0.61	0.45	0.54	0.54	23.85%	9,244,749
Nov 30, 2025	0.42	0.44	0.41	0.44	0.44	6.08%	1,455,710
Nov 27, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	307,844
Nov 26, 2025	0.41	0.42	0.40	0.42	0.42	2.22%	582,414
Nov 25, 2025	0.43	0.43	0.41	0.41	0.41	-4.69%	730,228
Nov 24, 2025	0.43	0.44	0.41	0.43	0.43	1.43%	1,273,676
Nov 23, 2025	0.48	0.49	0.42	0.42	0.42	-12.13%	1,602,522
Nov 20, 2025	0.50	0.55	0.45	0.48	0.48	-0.42%	3,470,157
Nov 19, 2025	0.48	0.50	0.47	0.48	0.48	0.21%	824,943
Nov 18, 2025	0.50	0.51	0.40	0.48	0.48	-3.04%	2,893,426
Nov 17, 2025	0.42	0.49	0.41	0.49	0.49	19.61%	2,496,838
Nov 16, 2025	0.39	0.43	0.38	0.41	0.41	5.90%	2,018,705
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	1.83%	658,437
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	182,589
Nov 11, 2025	0.38	0.39	0.38	0.38	0.38	-1.29%	330,706
Nov 10, 2025	0.38	0.39	0.37	0.39	0.39	2.65%	133,984
Nov 9, 2025	0.38	0.40	0.37	0.38	0.38	-3.58%	409,194
Nov 6, 2025	0.39	0.40	0.38	0.39	0.39	3.17%	974,868
Nov 5, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	364,656
Nov 4, 2025	0.37	0.40	0.36	0.38	0.38	4.16%	1,536,413
Nov 3, 2025	0.38	0.39	0.36	0.36	0.36	-3.99%	975,285
Nov 2, 2025	0.39	0.39	0.36	0.38	0.38	-	905,409
Oct 30, 2025	0.40	0.40	0.37	0.38	0.38	-0.79%	1,374,828